Options Chain for ARIS MINING CORPORATION COM (ARIS) - $17.10 as of 10/13/2026 7:49:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.50 | 15.90 | 14.70 | 14.79 | 0.00 | 0.00% | 5.88 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:04 PM EST |
| 5.00 | 11.00 | 13.40 | 12.20 | 12.29 | 0.00 | 0.00% | 2.44 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:04 PM EST |
| 7.50 | 8.90 | 10.40 | 9.65 | % | 1.29 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 10.00 | 6.50 | 7.90 | 7.20 | 10.42 | 0.00 | 0.00% | 0.72 | 0 | 10 | 6.89 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 4:00:04 PM EST |
| 12.50 | 4.10 | 5.30 | 4.70 | % | 0.38 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 15.00 | 1.65 | 2.55 | 2.10 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 5 | 2.20 | 1.00 | 0.01 | 0.00 | 10/8/2026 | 10/13/2026 4:00:04 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.07 | -31.82% | 0.01 | 50 | 19 | 0.43 | 0.36 | 0.44 | -0.05 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 1,238 | 1.75 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.33 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.59 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.35 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/13/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.63 | 0.00 | 0.01 | 0.00 | 10/12/2026 | 10/13/2026 4:00:04 PM EST |
| 17.50 | 0.25 | 0.95 | 0.60 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 792 | 1.13 | -0.64 | 0.44 | -0.05 | 10/9/2026 | 10/13/2026 4:00:04 PM EST |
| 20.00 | 2.30 | 3.40 | 2.85 | 2.65 | 0.00 | 0.00% | 0.14 | 0 | 27 | 2.23 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:04 PM EST |
| 22.50 | 4.70 | 5.90 | 5.30 | 3.52 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:04 PM EST |
| 25.00 | 7.10 | 8.60 | 7.85 | % | 0.31 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 30.00 | 11.60 | 14.00 | 12.80 | % | 0.43 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 35.00 | 16.60 | 19.00 | 17.80 | % | 0.51 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST |